アンビスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 1,342.5 | 1,342.5 | 1,277.5 | 1,282.5 | -60 | -4.5% | 216,400 |
| 2021/01/06 | 1,297.5 | 1,342.5 | 1,297.5 | 1,342.5 | +47.5 | +3.7% | 116,800 |
| 2021/01/05 | 1,300 | 1,327.5 | 1,285 | 1,295 | -20 | -1.5% | 144,000 |
| 2021/01/04 | 1,340 | 1,345 | 1,270 | 1,315 | -10 | -0.8% | 227,600 |
| 2020/12/30 | 1,330 | 1,365 | 1,312.5 | 1,325 | -25 | -1.9% | 106,400 |
| 2020/12/29 | 1,307.5 | 1,370 | 1,307.5 | 1,350 | +5 | +0.4% | 162,000 |
| 2020/12/28 | 1,382.5 | 1,392.5 | 1,320 | 1,345 | -12.5 | -0.9% | 223,200 |
| 2020/12/25 | 1,375 | 1,377.5 | 1,305 | 1,357.5 | +35 | +2.6% | 212,000 |
| 2020/12/24 | 1,297.5 | 1,330 | 1,292.5 | 1,322.5 | +50 | +3.9% | 223,200 |
| 2020/12/23 | 1,247.5 | 1,287.5 | 1,241.3 | 1,272.5 | +68.7 | +5.7% | 277,600 |
| 2020/12/22 | 1,272.5 | 1,290 | 1,202.5 | 1,203.8 | -86.2 | -6.7% | 516,000 |
| 2020/12/21 | 1,362.5 | 1,362.5 | 1,272.5 | 1,290 | -80 | -5.8% | 344,400 |
| 2020/12/18 | 1,360 | 1,387.5 | 1,330 | 1,370 | -5 | -0.4% | 267,600 |
| 2020/12/17 | 1,370 | 1,402.5 | 1,332.5 | 1,375 | +30 | +2.2% | 216,000 |
| 2020/12/16 | 1,325 | 1,405 | 1,307.5 | 1,345 | +70 | +5.5% | 405,200 |
| 2020/12/15 | 1,287.5 | 1,317.5 | 1,262.5 | 1,275 | -52.5 | -4% | 278,000 |
| 2020/12/14 | 1,275 | 1,332.5 | 1,252.5 | 1,327.5 | +91.2 | +7.4% | 340,000 |
| 2020/12/11 | 1,250 | 1,290 | 1,201.3 | 1,236.3 | -7.5 | -0.6% | 496,400 |
| 2020/12/10 | 1,137.5 | 1,257.5 | 1,135 | 1,243.8 | +126.3 | +11.3% | 653,600 |
| 2020/12/09 | 1,145 | 1,163.8 | 1,108.8 | 1,117.5 | -38.8 | -3.4% | 276,800 |
| 2020/12/08 | 1,096.3 | 1,160 | 1,080 | 1,156.3 | +42.5 | +3.8% | 296,000 |
| 2020/12/07 | 1,132.5 | 1,161.3 | 1,053.8 | 1,113.8 | -36.2 | -3.1% | 544,800 |
| 2020/12/04 | 1,200 | 1,200 | 1,128.8 | 1,150 | -58.8 | -4.9% | 598,800 |
| 2020/12/03 | 1,122.5 | 1,235 | 1,122.5 | 1,208.8 | +121.3 | +11.2% | 692,000 |
| 2020/12/02 | 1,143.8 | 1,158.8 | 1,063.8 | 1,087.5 | -87.5 | -7.4% | 588,000 |
| 2020/12/01 | 1,180 | 1,200 | 1,157.5 | 1,175 | -5 | -0.4% | 189,600 |
| 2020/11/30 | 1,187.5 | 1,188.8 | 1,140 | 1,180 | +5 | +0.4% | 142,800 |
| 2020/11/27 | 1,138.8 | 1,192.5 | 1,137.5 | 1,175 | +1.2 | +0.1% | 252,000 |
| 2020/11/26 | 1,098.8 | 1,176.3 | 1,098.8 | 1,173.8 | +92.5 | +8.6% | 385,200 |
| 2020/11/25 | 1,116.3 | 1,116.3 | 1,067.5 | 1,081.3 | -6.2 | -0.6% | 278,400 |
| 2020/11/24 | 1,061.3 | 1,106.3 | 1,032.5 | 1,087.5 | +65 | +6.4% | 369,200 |
| 2020/11/20 | 1,026.3 | 1,037.5 | 998.8 | 1,022.5 | -21.3 | -2% | 348,400 |
| 2020/11/19 | 1,016.3 | 1,087.5 | 997.5 | 1,043.8 | +38.8 | +3.9% | 674,800 |
| 2020/11/18 | 1,000 | 1,037.5 | 968.8 | 1,005 | +5 | +0.5% | 502,000 |
| 2020/11/17 | 1,000 | 1,026.3 | 943.8 | 1,000 | -41.3 | -4% | 911,600 |
| 2020/11/16 | 915 | 1,063.8 | 880 | 1,041.3 | +143.8 | +16% | 1,170,400 |
| 2020/11/13 | 911.3 | 937.5 | 866.3 | 897.5 | +108.7 | +13.8% | 1,251,600 |
| 2020/11/12 | 757.5 | 793.8 | 747.5 | 788.8 | +38.8 | +5.2% | 287,200 |
| 2020/11/11 | 755 | 758.8 | 746 | 750 | -3.8 | -0.5% | 75,600 |
| 2020/11/10 | 755 | 771.3 | 741.3 | 753.8 | -1.2 | -0.2% | 103,200 |
| 2020/11/09 | 757.5 | 778.8 | 752.5 | 755 | +5.2 | +0.7% | 122,800 |
| 2020/11/06 | 770 | 770 | 741.3 | 749.8 | -2.7 | -0.4% | 96,800 |
| 2020/11/05 | 728.3 | 757.5 | 728.3 | 752.5 | +34.7 | +4.8% | 95,200 |
| 2020/11/04 | 713.3 | 733.8 | 710.8 | 717.8 | +2.3 | +0.3% | 134,400 |
| 2020/11/02 | 726.8 | 740.3 | 704 | 715.5 | -25.8 | -3.5% | 366,000 |
| 2020/10/30 | 760 | 770 | 739.5 | 741.3 | -6 | -0.8% | 202,000 |
| 2020/10/29 | 745 | 756.3 | 737 | 747.3 | -16.5 | -2.2% | 244,000 |
| 2020/10/28 | 731.3 | 767.5 | 731.3 | 763.8 | +21.3 | +2.9% | 145,200 |
| 2020/10/27 | 735 | 761.3 | 717.5 | 742.5 | -22.5 | -2.9% | 170,400 |
| 2020/10/26 | 800 | 801.3 | 765 | 765 | -16.3 | -2.1% | 151,600 |
951～
1000
件表示中 / 1252件
類似銘柄と比較する
現在ご覧いただいている「アンビス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アンビス | 94,400円 | +26.3% | -21.7% | 0.42% | 15.92倍 | 2.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| コシダカＨＤ | 114,900円 | +12.3% | +5.5% | 2.09% | 12.54倍 | 3.10倍 |
|
「カラオケまねきねこ」直営展開。２０年３月フィットネス子会社「カーブス」をスピンオフ |
| 乃村工 | 77,800円 | +2.1% | +7.0% | 3.47% | 21.16倍 | 1.79倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インソース | 105,800円 | +16.2% | +11.7% | 2.22% | 23.67倍 | 8.94倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｐ Ｉ | 67,800円 | +7.3% | +0.5% | 3.54% | 16.31倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
